Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.98 | 87.22 | 84.93 | 85.77 | 1,503,217 | +0.68(+0.80%) |
Feb 25, 2021 | 87.76 | 88.47 | 84.79 | 85.09 | 750,623 | -3.34(-3.77%) |
Feb 24, 2021 | 86.78 | 88.53 | 86.00 | 88.43 | 640,325 | +0.88(+1.00%) |
Feb 23, 2021 | 86.23 | 87.99 | 84.33 | 87.55 | 1,466,076 | -0.30(-0.34%) |
Feb 22, 2021 | 89.19 | 89.48 | 87.81 | 87.85 | 349,941 | -2.47(-2.73%) |
Feb 19, 2021 | 90.82 | 91.00 | 89.93 | 90.31 | 539,411 | +0.00(+0.00%) |
Feb 18, 2021 | 89.82 | 90.50 | 89.18 | 90.31 | 612,858 | -0.48(-0.53%) |
Feb 17, 2021 | 90.75 | 90.99 | 89.72 | 90.80 | 451,206 | -0.85(-0.93%) |
Feb 16, 2021 | 92.18 | 92.44 | 91.26 | 91.65 | 511,187 | -0.23(-0.25%) |
Feb 12, 2021 | 91.11 | 91.90 | 90.82 | 91.87 | 350,723 | +0.45(+0.50%) |
Feb 11, 2021 | 91.08 | 91.46 | 90.48 | 91.42 | 482,330 | +0.83(+0.92%) |
Feb 10, 2021 | 90.89 | 91.23 | 89.66 | 90.59 | 652,484 | +0.13(+0.14%) |
Feb 09, 2021 | 90.20 | 90.95 | 90.20 | 90.46 | 267,831 | -0.03(-0.03%) |
Feb 08, 2021 | 90.00 | 90.49 | 89.78 | 90.49 | 276,954 | +0.76(+0.85%) |
Feb 05, 2021 | 89.63 | 89.93 | 89.23 | 89.73 | 374,740 | +0.33(+0.36%) |
Feb 04, 2021 | 88.81 | 89.41 | 88.28 | 89.41 | 554,215 | +1.01(+1.14%) |
Feb 03, 2021 | 88.88 | 89.14 | 88.18 | 88.40 | 425,082 | +0.23(+0.26%) |
Feb 02, 2021 | 87.85 | 88.44 | 87.63 | 88.17 | 466,446 | +1.25(+1.44%) |
Feb 01, 2021 | 85.69 | 87.28 | 84.96 | 86.92 | 372,765 | +2.27(+2.68%) |
Jan 29, 2021 | 86.06 | 86.29 | 84.05 | 84.65 | 550,963 | -1.94(-2.24%) |
Jan 28, 2021 | 86.45 | 87.95 | 86.36 | 86.59 | 701,233 | +0.38(+0.43%) |
Jan 27, 2021 | 87.62 | 87.89 | 85.43 | 86.22 | 2,358,219 | -1.96(-2.23%) |
Jan 26, 2021 | 88.33 | 88.56 | 87.79 | 88.18 | 463,280 | +0.00(+0.00%) |
Jan 25, 2021 | 88.57 | 89.05 | 86.09 | 88.18 | 683,271 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.76 | 87.13 | 87.46 | 396,628 | -0.11(-0.12%) |
Jan 21, 2021 | 86.99 | 87.81 | 86.59 | 87.57 | 549,572 | +1.12(+1.29%) |
Jan 20, 2021 | 85.33 | 86.74 | 85.23 | 86.45 | 670,502 | +1.95(+2.31%) |
Jan 19, 2021 | 83.80 | 84.70 | 83.52 | 84.50 | 654,383 | +1.32(+1.59%) |
Jan 15, 2021 | 83.96 | 84.26 | 83.04 | 83.18 | 270,972 | -0.74(-0.88%) |
Jan 14, 2021 | 84.47 | 84.94 | 83.81 | 83.92 | 384,686 | -0.45(-0.54%) |
Jan 13, 2021 | 84.07 | 84.70 | 83.86 | 84.37 | 328,541 | +0.37(+0.45%) |
Jan 12, 2021 | 84.04 | 84.32 | 83.21 | 84.00 | 288,560 | -0.11(-0.13%) |
Jan 11, 2021 | 84.01 | 84.77 | 83.61 | 84.11 | 428,777 | -0.74(-0.87%) |
Jan 08, 2021 | 84.81 | 85.09 | 83.90 | 84.85 | 406,762 | +0.60(+0.71%) |
Jan 07, 2021 | 82.64 | 84.47 | 82.64 | 84.24 | 808,145 | +2.43(+2.97%) |
Jan 06, 2021 | 81.93 | 83.28 | 81.58 | 81.82 | 511,010 | -1.57(-1.88%) |
Jan 05, 2021 | 82.40 | 83.48 | 82.40 | 83.39 | 517,410 | +0.67(+0.81%) |
Jan 04, 2021 | 84.40 | 84.40 | 81.60 | 82.72 | 767,876 | -1.24(-1.48%) |
Dec 31, 2020 | 83.96 | 83.96 | 83.96 | 186,209 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.50 | 84.71 | 83.90 | 83.95 | 186,209 | -0.26(-0.30%) |
Dec 29, 2020 | 85.18 | 85.28 | 84.06 | 84.21 | 321,384 | -0.49(-0.58%) |
Dec 28, 2020 | 84.83 | 84.85 | 84.12 | 84.70 | 250,261 | +0.64(+0.76%) |
Dec 24, 2020 | 83.79 | 84.30 | 83.74 | 84.06 | 107,213 | +0.36(+0.42%) |
Dec 23, 2020 | 84.41 | 84.41 | 83.66 | 83.70 | 225,346 | -0.62(-0.74%) |
Dec 22, 2020 | 84.03 | 84.71 | 83.54 | 84.32 | 362,425 | +0.77(+0.92%) |
Dec 21, 2020 | 82.44 | 83.59 | 81.75 | 83.55 | 333,629 | +0.19(+0.22%) |
Dec 18, 2020 | 83.73 | 83.73 | 82.86 | 83.37 | 408,789 | -0.18(-0.21%) |
Dec 17, 2020 | 83.59 | 83.75 | 83.18 | 83.54 | 478,056 | +0.51(+0.62%) |
Dec 16, 2020 | 82.57 | 83.28 | 82.30 | 83.03 | 205,178 | +0.54(+0.66%) |
Dec 15, 2020 | 81.92 | 82.49 | 81.60 | 82.49 | 196,432 | +1.31(+1.62%) |
Dec 14, 2020 | 81.22 | 81.79 | 81.12 | 81.18 | 228,405 | +0.22(+0.28%) |
Dec 11, 2020 | 80.53 | 80.98 | 80.02 | 80.95 | 173,854 | -0.02(-0.02%) |
Dec 10, 2020 | 80.07 | 81.31 | 79.86 | 80.97 | 258,628 | +0.41(+0.51%) |
Dec 09, 2020 | 82.33 | 82.59 | 80.29 | 80.56 | 489,616 | -1.79(-2.18%) |
Dec 08, 2020 | 81.99 | 82.63 | 81.64 | 82.35 | 395,394 | +0.31(+0.37%) |
Dec 07, 2020 | 81.90 | 82.19 | 81.73 | 82.05 | 176,751 | +0.30(+0.36%) |
Dec 04, 2020 | 81.19 | 81.76 | 81.07 | 81.75 | 227,613 | +0.68(+0.84%) |
Dec 03, 2020 | 81.12 | 81.58 | 80.91 | 81.07 | 269,797 | +0.05(+0.06%) |
Dec 02, 2020 | 80.57 | 81.11 | 79.99 | 81.02 | 381,198 | +0.06(+0.07%) |